KissMeData/216050/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203700,339412560,7300,7300,7300,7300,1252
20240802,203600,339412560,7300,7300,7300,7300,0
20240802,203500,339412560,7300,7300,7300,7300,0
20240802,203400,339412560,7300,7300,7300,7300,0
20240802,203300,339412560,7300,7300,7300,7300,0
20240802,203200,339412560,7300,7300,7300,7300,0
20240802,203100,339412560,7300,7300,7300,7300,0
20240802,203000,339412560,7300,7300,7300,7300,0
20240802,202900,339412560,7300,7300,7300,7300,0
20240802,202800,339412560,7300,7300,7300,7300,0
20240802,202700,339412560,7300,7300,7300,7300,0
20240802,202600,339412560,7300,7300,7300,7300,0
20240802,202500,339412560,7300,7300,7300,7300,0
20240802,202400,339412560,7300,7300,7300,7300,0
20240802,202300,339412560,7300,7300,7300,7300,0
20240802,202200,339412560,7300,7300,7300,7300,0
20240802,202100,339412560,7300,7300,7300,7300,0
20240802,202000,339412560,7300,7300,7300,7300,0
20240802,201900,339412560,7300,7300,7300,7300,0
20240802,201800,339412560,7300,7300,7300,7300,0
20240802,201700,339412560,7300,7300,7300,7300,0
20240802,201600,339412560,7300,7300,7300,7300,0
20240802,201500,339412560,7300,7300,7300,7300,0
20240802,201400,339412560,7300,7300,7300,7300,0
20240802,201300,339412560,7300,7300,7300,7300,0
20240802,201200,339412560,7300,7300,7300,7300,0
20240802,201100,339412560,7300,7300,7300,7300,0
20240802,201000,339412560,7300,7300,7300,7300,0
20240802,200900,339412560,7300,7300,7300,7300,0
20240802,200800,339412560,7300,7300,7300,7300,0
20240802,200700,339412560,7300,7300,7300,7300,1252
20240802,200600,339412560,7300,7300,7300,7300,0
20240802,200500,339412560,7300,7300,7300,7300,0
20240802,200400,339412560,7300,7300,7300,7300,0
20240802,200300,339412560,7300,7300,7300,7300,0
20240802,200200,339412560,7300,7300,7300,7300,0
20240802,200100,339412560,7300,7300,7300,7300,0
20240802,200000,339412560,7300,7300,7300,7300,0
20240802,195900,339412560,7300,7300,7300,7300,0
20240802,195800,339412560,7300,7300,7300,7300,0
20240802,195700,339412560,7300,7300,7300,7300,0
20240802,195600,339412560,7300,7300,7300,7300,0
20240802,195500,339412560,7300,7300,7300,7300,0
20240802,195400,339412560,7300,7300,7300,7300,0
20240802,195300,339412560,7300,7300,7300,7300,0
20240802,195200,339412560,7300,7300,7300,7300,0
20240802,195100,339412560,7300,7300,7300,7300,0
20240802,195000,339412560,7300,7300,7300,7300,0
20240802,194900,339412560,7300,7300,7300,7300,0
20240802,194800,339412560,7300,7300,7300,7300,0
20240802,194700,339412560,7300,7300,7300,7300,0
20240802,194600,339412560,7300,7300,7300,7300,0
20240802,194500,339412560,7300,7300,7300,7300,0
20240802,194400,339412560,7300,7300,7300,7300,0
20240802,194300,339412560,7300,7300,7300,7300,0
20240802,194200,339412560,7300,7300,7300,7300,0
20240802,194100,339412560,7300,7300,7300,7300,0
20240802,194000,339412560,7300,7300,7300,7300,0
20240802,193900,339412560,7300,7300,7300,7300,0
20240802,193800,339412560,7300,7300,7300,7300,0
20240802,193700,339412560,7300,7300,7300,7300,1252
20240802,193600,339412560,7300,7300,7300,7300,0
20240802,193500,339412560,7300,7300,7300,7300,0
20240802,193400,339412560,7300,7300,7300,7300,0
20240802,193300,339412560,7300,7300,7300,7300,0
20240802,193200,339412560,7300,7300,7300,7300,0
20240802,193100,339412560,7300,7300,7300,7300,0
20240802,193000,339412560,7300,7300,7300,7300,0
20240802,192900,339412560,7300,7300,7300,7300,0
20240802,192800,339412560,7300,7300,7300,7300,0
20240802,192700,339412560,7300,7300,7300,7300,0
20240802,192600,339412560,7300,7300,7300,7300,0
20240802,192500,339412560,7300,7300,7300,7300,0
20240802,192400,339412560,7300,7300,7300,7300,0
20240802,192300,339412560,7300,7300,7300,7300,0
20240802,192200,339412560,7300,7300,7300,7300,0
20240802,192100,339412560,7300,7300,7300,7300,0
20240802,192000,339412560,7300,7300,7300,7300,0
20240802,191900,339412560,7300,7300,7300,7300,0
20240802,191800,339412560,7300,7300,7300,7300,0
20240802,191700,339412560,7300,7300,7300,7300,0
20240802,191600,339412560,7300,7300,7300,7300,0
20240802,191500,339412560,7300,7300,7300,7300,0
20240802,191400,339412560,7300,7300,7300,7300,0
20240802,191300,339412560,7300,7300,7300,7300,0
20240802,191200,339412560,7300,7300,7300,7300,0
20240802,191100,339412560,7300,7300,7300,7300,0
20240802,191000,339412560,7300,7300,7300,7300,0
20240802,190900,339412560,7300,7300,7300,7300,0
20240802,190800,339412560,7300,7300,7300,7300,0
20240802,190700,339412560,7300,7300,7300,7300,1252
20240802,190600,339412560,7300,7300,7300,7300,0
20240802,190500,339412560,7300,7300,7300,7300,0
20240802,190400,339412560,7300,7300,7300,7300,0
20240802,190300,339412560,7300,7300,7300,7300,0
20240802,190200,339412560,7300,7300,7300,7300,0
20240802,190100,339412560,7300,7300,7300,7300,0
20240802,190000,339412560,7300,7300,7300,7300,0
20240802,185900,339412560,7300,7300,7300,7300,0
20240802,185800,339412560,7300,7300,7300,7300,0
20240802,185700,339412560,7300,7300,7300,7300,0
20240802,185600,339412560,7300,7300,7300,7300,0
20240802,185500,339412560,7300,7300,7300,7300,0
20240802,185400,339412560,7300,7300,7300,7300,0
20240802,185300,339412560,7300,7300,7300,7300,0
20240802,185200,339412560,7300,7300,7300,7300,0
20240802,185100,339412560,7300,7300,7300,7300,0
20240802,185000,339412560,7300,7300,7300,7300,0
20240802,184900,339412560,7300,7300,7300,7300,0
20240802,184800,339412560,7300,7300,7300,7300,0
20240802,184700,339412560,7300,7300,7300,7300,0
20240802,184600,339412560,7300,7300,7300,7300,0
20240802,184500,339412560,7300,7300,7300,7300,0
20240802,184400,339412560,7300,7300,7300,7300,0
20240802,184300,339412560,7300,7300,7300,7300,0
20240802,184200,339412560,7300,7300,7300,7300,0
20240802,184100,339412560,7300,7300,7300,7300,0
20240802,184000,339412560,7300,7300,7300,7300,0
20240802,183900,339412560,7300,7300,7300,7300,0
20240802,183800,339412560,7300,7300,7300,7300,0
20240802,183700,339412560,7300,7300,7300,7300,1252
20240802,183600,339412560,7300,7300,7300,7300,0
20240802,183500,339412560,7300,7300,7300,7300,0
20240802,183400,339412560,7300,7300,7300,7300,0
20240802,183300,339412560,7300,7300,7300,7300,0
20240802,183200,339412560,7300,7300,7300,7300,0
20240802,183100,339412560,7300,7300,7300,7300,0
20240802,183000,339412560,7300,7300,7300,7300,0
20240802,182900,339412560,7300,7300,7300,7300,0
20240802,182800,339412560,7300,7300,7300,7300,0
20240802,182700,339412560,7300,7300,7300,7300,0
20240802,182600,339412560,7300,7300,7300,7300,0
20240802,182500,339412560,7300,7300,7300,7300,0
20240802,182400,339412560,7300,7300,7300,7300,0
20240802,182300,339412560,7300,7300,7300,7300,0
20240802,182200,339412560,7300,7300,7300,7300,0
20240802,182100,339412560,7300,7300,7300,7300,0
20240802,182000,339412560,7300,7300,7300,7300,0
20240802,181900,339412560,7300,7300,7300,7300,0
20240802,181800,339412560,7300,7300,7300,7300,0
20240802,181700,339412560,7300,7300,7300,7300,0
20240802,181600,339412560,7300,7300,7300,7300,0
20240802,181500,339412560,7300,7300,7300,7300,0
20240802,181400,339412560,7300,7300,7300,7300,0
20240802,181300,339412560,7300,7300,7300,7300,0
20240802,181200,339412560,7300,7300,7300,7300,0
20240802,181100,339412560,7300,7300,7300,7300,0
20240802,181000,339412560,7300,7300,7300,7300,0
20240802,180900,339412560,7300,7300,7300,7300,0
20240802,180800,339412560,7300,7300,7300,7300,0
20240802,180700,339412560,7300,7300,7300,7300,1252
20240802,180600,339412560,7300,7300,7300,7300,0
20240802,180500,339412560,7300,7300,7300,7300,0
20240802,180400,339412560,7300,7300,7300,7300,0
20240802,180300,339412560,7300,7300,7300,7300,0
20240802,180200,339412560,7300,7300,7300,7300,0
20240802,180100,339412560,7300,7300,7300,7300,0
20240802,180000,339412560,7300,7300,7300,7300,0
20240802,175900,339412560,7300,7300,7300,7300,0
20240802,175800,339412560,7300,7300,7300,7300,0
20240802,175700,339412560,7300,7300,7300,7300,0
20240802,175600,339412560,7300,7300,7300,7300,0
20240802,175500,339412560,7300,7300,7300,7300,0
20240802,175400,339412560,7300,7300,7300,7300,0
20240802,175300,339412560,7300,7300,7300,7300,0
20240802,175200,339412560,7300,7300,7300,7300,0
20240802,175100,339412560,7300,7300,7300,7300,0
20240802,175000,339412560,7300,7300,7300,7300,0
20240802,174900,339412560,7300,7300,7300,7300,0
20240802,174800,339412560,7300,7300,7300,7300,0
20240802,174700,339412560,7300,7300,7300,7300,0
20240802,174600,339412560,7300,7300,7300,7300,0
20240802,174500,339412560,7300,7300,7300,7300,0
20240802,174400,339412560,7300,7300,7300,7300,0
20240802,174300,339412560,7300,7300,7300,7300,0
20240802,174200,339412560,7300,7300,7300,7300,0
20240802,174100,339412560,7300,7300,7300,7300,0
20240802,174000,339412560,7300,7300,7300,7300,0
20240802,173900,339412560,7300,7300,7300,7300,0
20240802,173800,339412560,7300,7300,7300,7300,0
20240802,173700,339412560,7300,7300,7300,7300,1252
20240802,173600,339412560,7300,7300,7300,7300,0
20240802,173500,339412560,7300,7300,7300,7300,0
20240802,173400,339412560,7300,7300,7300,7300,0
20240802,173300,339412560,7300,7300,7300,7300,0
20240802,173200,339412560,7300,7300,7300,7300,0
20240802,173100,339412560,7300,7300,7300,7300,0
20240802,173000,339412560,7300,7300,7300,7300,0
20240802,172900,339412560,7300,7300,7300,7300,0
20240802,172800,339412560,7300,7300,7300,7300,0
20240802,172700,339412560,7300,7300,7300,7300,0
20240802,172600,339412560,7300,7300,7300,7300,0
20240802,172500,339412560,7300,7300,7300,7300,0
20240802,172400,339412560,7300,7300,7300,7300,0
20240802,172300,339412560,7300,7300,7300,7300,0
20240802,172200,339412560,7300,7300,7300,7300,0
20240802,172100,339412560,7300,7300,7300,7300,0
20240802,172000,339412560,7300,7300,7300,7300,0
20240802,171900,339412560,7300,7300,7300,7300,0
20240802,171800,339412560,7300,7300,7300,7300,0
20240802,171700,339412560,7300,7300,7300,7300,0
20240802,171600,339412560,7300,7300,7300,7300,0
20240802,171500,339412560,7300,7300,7300,7300,0
20240802,171400,339412560,7300,7300,7300,7300,0
20240802,171300,339412560,7300,7300,7300,7300,0
20240802,171200,339412560,7300,7300,7300,7300,0
20240802,171100,339412560,7300,7300,7300,7300,0
20240802,171000,339412560,7300,7300,7300,7300,0
20240802,170900,339412560,7300,7300,7300,7300,0
20240802,170800,339412560,7300,7300,7300,7300,0
20240802,170700,339412560,7300,7300,7300,7300,1252
20240802,170600,339412560,7300,7300,7300,7300,0
20240802,170500,339412560,7300,7300,7300,7300,0
20240802,170400,339412560,7300,7300,7300,7300,0
20240802,170300,339412560,7300,7300,7300,7300,0
20240802,170200,339412560,7300,7300,7300,7300,0
20240802,170100,339412560,7300,7300,7300,7300,0
20240802,170000,339412560,7300,7300,7300,7300,0
20240802,165900,339412560,7300,7300,7300,7300,0
20240802,165800,339412560,7300,7300,7300,7300,0
20240802,165700,339412560,7300,7300,7300,7300,0
20240802,165600,339412560,7300,7300,7300,7300,0
20240802,165500,339412560,7300,7300,7300,7300,0
20240802,165400,339412560,7300,7300,7300,7300,0
20240802,165300,339412560,7300,7300,7300,7300,0
20240802,165200,339412560,7300,7300,7300,7300,0
20240802,165100,339412560,7300,7300,7300,7300,0
20240802,165000,339412560,7300,7300,7300,7300,0
20240802,164900,339412560,7300,7300,7300,7300,0
20240802,164800,339412560,7300,7300,7300,7300,0
20240802,164700,339412560,7300,7300,7300,7300,0
20240802,164600,339412560,7300,7300,7300,7300,0
20240802,164500,339412560,7300,7300,7300,7300,0
20240802,164400,339412560,7300,7300,7300,7300,0
20240802,164300,339412560,7300,7300,7300,7300,0
20240802,164200,339412560,7300,7300,7300,7300,0
20240802,164100,339412560,7300,7300,7300,7300,0
20240802,164000,339412560,7300,7300,7300,7300,0
20240802,163900,339412560,7300,7300,7300,7300,0
20240802,163800,339412560,7300,7300,7300,7300,0
20240802,163700,339412560,7300,7300,7300,7300,1252
20240802,163600,339412560,7300,7300,7300,7300,0
20240802,163500,339412560,7300,7300,7300,7300,0
20240802,163400,339412560,7300,7300,7300,7300,0
20240802,163300,339412560,7300,7300,7300,7300,0
20240802,163200,339412560,7300,7300,7300,7300,0
20240802,163100,339412560,7300,7300,7300,7300,0
20240802,163000,339412560,7300,7300,7300,7300,0
20240802,162900,339412560,7300,7300,7300,7300,0
20240802,162800,339412560,7300,7300,7300,7300,0
20240802,162700,339412560,7300,7300,7300,7300,0
20240802,162600,339412560,7300,7300,7300,7300,0
20240802,162500,339412560,7300,7300,7300,7300,0
20240802,162400,339412560,7300,7300,7300,7300,0
20240802,162300,339412560,7300,7300,7300,7300,0
20240802,162200,339412560,7300,7300,7300,7300,0
20240802,162100,339412560,7300,7300,7300,7300,0
20240802,162000,339412560,7300,7300,7300,7300,0
20240802,161900,339412560,7300,7300,7300,7300,0
20240802,161800,339412560,7300,7300,7300,7300,0
20240802,161700,339412560,7300,7300,7300,7300,0
20240802,161600,339412560,7300,7300,7300,7300,0
20240802,161500,339412560,7300,7300,7300,7300,0
20240802,161400,339412560,7300,7300,7300,7300,0
20240802,161300,339412560,7300,7300,7300,7300,0
20240802,161200,339412560,7300,7300,7300,7300,0
20240802,161100,339412560,7300,7300,7300,7300,0
20240802,161000,339412560,7300,7300,7300,7300,0
20240802,160900,339412560,7300,7300,7300,7300,0
20240802,160800,339412560,7300,7300,7300,7300,0
20240802,160700,339412560,7300,7300,7300,7300,1252
20240802,160600,339412560,7300,7300,7300,7300,0
20240802,160500,339412560,7300,7300,7300,7300,0
20240802,160400,339412560,7300,7300,7300,7300,0
20240802,160300,339412560,7300,7300,7300,7300,0
20240802,160200,339412560,7300,7300,7300,7300,0
20240802,160100,339412560,7300,7300,7300,7300,0
20240802,160000,339412560,7300,7300,7300,7300,0
20240802,155900,339412560,7300,7300,7300,7300,0
20240802,155800,339412560,7300,7300,7300,7300,0
20240802,155700,339412560,7300,7300,7300,7300,0
20240802,155600,339412560,7300,7300,7300,7300,0
20240802,155500,339412560,7300,7300,7300,7300,0
20240802,155400,339412560,7300,7300,7300,7300,0
20240802,155300,339412560,7300,7300,7300,7300,0
20240802,155200,339412560,7300,7300,7300,7300,0
20240802,155100,339412560,7300,7300,7300,7300,0
20240802,155000,339412560,7300,7300,7300,7300,0
20240802,154900,339412560,7300,7300,7300,7300,0
20240802,154800,339412560,7300,7300,7300,7300,0
20240802,154700,339412560,7300,7300,7300,7300,0
20240802,154600,339412560,7300,7300,7300,7300,0
20240802,154500,339412560,7300,7300,7300,7300,0
20240802,154400,339412560,7300,7300,7300,7300,0
20240802,154300,339412560,7300,7300,7300,7300,0
20240802,154200,339412560,7300,7300,7300,7300,0
20240802,154100,339412560,7300,7300,7300,7300,0
20240802,154000,339412560,7300,7300,7300,7300,0
20240802,153900,339412560,7300,7300,7300,7300,0
20240802,153800,339412560,7300,7300,7300,7300,0
20240802,153700,339412560,7300,7300,7300,7300,1252
20240802,153600,339412560,7300,7300,7300,7300,0
20240802,153500,339412560,7300,7300,7300,7300,0
20240802,153400,339412560,7300,7300,7300,7300,0
20240802,153300,339412560,7300,7300,7300,7300,0
20240802,153200,339412560,7300,7300,7300,7300,0
20240802,153100,339412560,7300,7300,7300,7300,0
20240802,153000,339412560,7300,7300,7300,7300,1252
20240802,152900,330272960,7300,7300,7300,7300,0
20240802,152800,330272960,7300,7300,7300,7300,0
20240802,152700,330272960,7300,7300,7300,7300,0
20240802,152600,330272960,7300,7300,7300,7300,0
20240802,152500,330272960,7300,7300,7300,7300,0
20240802,152400,330272960,7300,7300,7300,7300,0
20240802,152300,330272960,7300,7300,7300,7300,0
20240802,152200,330272960,7300,7300,7300,7300,0
20240802,152100,330272960,7300,7300,7300,7300,0
20240802,152000,330272960,7300,7300,7300,7300,0
20240802,151900,330272960,7300,7230,7300,7230,750
20240802,151800,324818170,7230,7210,7230,7210,250
20240802,151700,323015500,7180,7180,7180,7180,59
20240802,151600,322591880,7180,7210,7210,7180,58
20240802,151500,322175290,7180,7210,7210,7180,68
20240802,151400,321686780,7180,7180,7180,7180,52
20240802,151300,321313420,7210,7190,7210,7180,59
20240802,151200,320889750,7180,7210,7210,7180,55
20240802,151100,320494760,7180,7190,7190,7180,57
20240802,151000,320085360,7190,7210,7210,7180,69
20240802,150900,319589510,7210,7190,7210,7180,118
20240802,150800,318740960,7230,7190,7230,7180,61
20240802,150700,318302740,7180,7180,7180,7180,0
20240802,150600,318302740,7180,7190,7190,7180,61
20240802,150500,317864240,7180,7180,7180,7180,51
20240802,150400,317498060,7180,7240,7240,7180,62
20240802,150300,317052660,7240,7200,7240,7200,54
20240802,150200,316663820,7240,7230,7240,7200,203
20240802,150100,315199000,7200,7190,7200,7190,629
20240802,150000,310671480,7180,7190,7190,7180,245
20240802,145900,308911370,7180,7180,7180,7180,56
20240802,145800,308509290,7180,7180,7180,7180,59
20240802,145700,308085670,7190,7190,7190,7190,0
20240802,145600,308085670,7190,7190,7190,7190,91
20240802,145500,307431380,7180,7180,7180,7180,60
20240802,145400,307000580,7180,7190,7190,7180,54
20240802,145300,306612840,7180,7180,7180,7180,88
20240802,145200,305981000,7180,7180,7180,7180,153
20240802,145100,304882460,7190,7180,7190,7180,904
20240802,145000,298389730,7170,7170,7170,7170,51
20240802,144900,298024060,7170,7170,7170,7170,58
20240802,144800,297608200,7170,7170,7170,7170,54
20240802,144700,297221020,7170,7170,7170,7170,70
20240802,144600,296719120,7170,7170,7170,7170,51
20240802,144500,296353450,7170,7170,7170,7170,0
20240802,144400,296353450,7170,7170,7170,7170,58
20240802,144300,295937590,7170,7170,7170,7170,53
20240802,144200,295557580,7170,7170,7170,7170,60
20240802,144100,295127380,7170,7180,7180,7170,70
20240802,144000,294625300,7170,7170,7170,7170,55
20240802,143900,294230950,7170,7170,7170,7170,30
20240802,143800,294015850,7170,7170,7170,7170,4
20240802,143700,293987170,7170,7180,7180,7170,166
20240802,143600,292796840,7180,7180,7180,7180,75
20240802,143500,292258340,7180,7180,7180,7170,158
20240802,143400,291124400,7180,7180,7180,7180,0
20240802,143300,291124400,7180,7180,7180,7180,10
20240802,143200,291052600,7190,7190,7190,7190,2
20240802,143100,291038220,7190,7190,7190,7190,70
20240802,143000,290534920,7190,7190,7190,7190,0
20240802,142900,290534920,7190,7190,7190,7190,0
20240802,142800,290534920,7190,7190,7190,7190,0
20240802,142700,290534920,7190,7190,7190,7190,0
20240802,142600,290534920,7190,7190,7190,7190,0
20240802,142500,290534920,7190,7190,7190,7190,2
20240802,142400,290520540,7190,7190,7190,7190,0
20240802,142300,290520540,7190,7190,7190,7190,0
20240802,142200,290520540,7190,7190,7190,7190,0
20240802,142100,290520540,7190,7190,7190,7190,6
20240802,142000,290477400,7180,7180,7180,7180,0
20240802,141900,290477400,7180,7180,7180,7180,0
20240802,141800,290477400,7180,7180,7180,7180,7
20240802,141700,290427140,7180,7180,7180,7180,0
20240802,141600,290427140,7180,7180,7180,7180,0
20240802,141500,290427140,7180,7180,7180,7180,0
20240802,141400,290427140,7180,7180,7180,7180,10
20240802,141300,290355340,7170,7170,7170,7170,100
20240802,141200,289638340,7170,7170,7170,7170,0
20240802,141100,289638340,7170,7170,7170,7170,80
20240802,141000,289064740,7170,7170,7170,7170,143
20240802,140900,288039430,7180,7180,7180,7180,0
20240802,140800,288039430,7180,7180,7180,7180,1
20240802,140700,288032250,7170,7170,7170,7170,0
20240802,140600,288032250,7170,7180,7180,7170,101
20240802,140500,287307080,7160,7170,7170,7160,44
20240802,140400,286992000,7170,7170,7170,7170,1
20240802,140300,286984830,7160,7160,7160,7160,1
20240802,140200,286977670,7160,7160,7160,7160,0
20240802,140100,286977670,7160,7160,7160,7160,250
20240802,140000,285187670,7160,7160,7160,7160,0
20240802,135900,285187670,7160,7170,7170,7160,296
20240802,135800,283068190,7180,7180,7180,7180,0
20240802,135700,283068190,7180,7180,7180,7180,0
20240802,135600,283068190,7180,7180,7180,7180,0
20240802,135500,283068190,7180,7180,7180,7180,500
20240802,135400,279478190,7180,7180,7180,7180,1
20240802,135300,279471010,7180,7180,7180,7180,24
20240802,135200,279298690,7180,7200,7200,7180,32
20240802,135100,279068670,7160,7160,7160,7160,1345
20240802,135000,269438470,7170,7170,7170,7160,302
20240802,134900,267276130,7170,7170,7170,7170,0
20240802,134800,267276130,7170,7170,7170,7170,102
20240802,134700,266544790,7180,7180,7180,7180,0
20240802,134600,266544790,7180,7180,7180,7170,746
20240802,134500,261195180,7180,7180,7180,7180,118
20240802,134400,260347940,7180,7190,7190,7170,2205
20240802,134300,244507950,7200,7200,7200,7200,1
20240802,134200,244500750,7200,7200,7200,7200,0
20240802,134100,244500750,7200,7200,7200,7200,278
20240802,134000,242499150,7200,7200,7200,7200,2
20240802,133900,242484750,7200,7200,7200,7200,282
20240802,133800,240454350,7200,7200,7200,7200,35
20240802,133700,240202350,7200,7200,7200,7200,0
20240802,133600,240202350,7200,7210,7210,7200,527
20240802,133500,236407920,7200,7210,7210,7200,15
20240802,133400,236299890,7200,7200,7200,7200,0
20240802,133300,236299890,7200,7200,7200,7200,0
20240802,133200,236299890,7200,7200,7200,7200,0
20240802,133100,236299890,7200,7200,7200,7200,0
20240802,133000,236299890,7200,7200,7200,7200,0
20240802,132900,236299890,7200,7200,7200,7200,0
20240802,132800,236299890,7200,7200,7200,7200,0
20240802,132700,236299890,7200,7200,7200,7200,0
20240802,132600,236299890,7200,7200,7200,7200,0
20240802,132500,236299890,7200,7200,7200,7200,0
20240802,132400,236299890,7200,7200,7200,7200,0
20240802,132300,236299890,7200,7200,7200,7200,0
20240802,132200,236299890,7200,7200,7200,7200,0
20240802,132100,236299890,7200,7200,7200,7200,0
20240802,132000,236299890,7200,7200,7200,7200,0
20240802,131900,236299890,7200,7200,7200,7200,0
20240802,131800,236299890,7200,7200,7200,7200,0
20240802,131700,236299890,7200,7200,7200,7200,5
20240802,131600,236263890,7200,7210,7210,7200,850
20240802,131500,230140660,7210,7210,7210,7210,0
20240802,131400,230140660,7210,7210,7210,7210,0
20240802,131300,230140660,7210,7210,7210,7210,0
20240802,131200,230140660,7210,7210,7210,7210,0
20240802,131100,230140660,7210,7210,7210,7210,0
20240802,131000,230140660,7210,7210,7210,7210,0
20240802,130900,230140660,7210,7210,7210,7210,0
20240802,130800,230140660,7210,7210,7210,7210,0
20240802,130700,230140660,7210,7210,7210,7210,0
20240802,130600,230140660,7210,7220,7220,7210,16
20240802,130500,230025290,7230,7230,7230,7230,0
20240802,130400,230025290,7230,7230,7230,7230,0
20240802,130300,230025290,7230,7230,7230,7230,5
20240802,130200,229989140,7230,7230,7230,7230,0
20240802,130100,229989140,7230,7230,7230,7230,0
20240802,130000,229989140,7230,7230,7230,7230,0
20240802,125900,229989140,7230,7230,7230,7230,5
20240802,125800,229952990,7220,7220,7220,7220,0
20240802,125700,229952990,7220,7220,7220,7220,0
20240802,125600,229952990,7220,7220,7220,7220,0
20240802,125500,229952990,7220,7220,7220,7220,113
20240802,125400,229137130,7220,7220,7220,7220,0
20240802,125300,229137130,7220,7220,7220,7220,0
20240802,125200,229137130,7220,7220,7220,7220,0
20240802,125100,229137130,7220,7220,7220,7220,2
20240802,125000,229122690,7200,7200,7200,7200,0
20240802,124900,229122690,7200,7200,7200,7200,0
20240802,124800,229122690,7200,7200,7200,7200,0
20240802,124700,229122690,7200,7200,7200,7200,0
20240802,124600,229122690,7200,7200,7200,7200,0
20240802,124500,229122690,7200,7200,7200,7200,34
20240802,124400,228877890,7200,7210,7210,7200,25
20240802,124300,228697810,7220,7220,7220,7220,0
20240802,124200,228697810,7220,7220,7220,7220,2
20240802,124100,228683370,7220,7220,7220,7220,0
20240802,124000,228683370,7220,7220,7220,7220,0
20240802,123900,228683370,7220,7220,7220,7220,4
20240802,123800,228654490,7220,7220,7220,7220,18
20240802,123700,228524530,7220,7220,7220,7220,2
20240802,123600,228510090,7220,7220,7220,7220,0
20240802,123500,228510090,7220,7220,7220,7220,0
20240802,123400,228510090,7220,7220,7220,7220,0
20240802,123300,228510090,7220,7220,7220,7220,0
20240802,123200,228510090,7220,7220,7220,7220,0
20240802,123100,228510090,7220,7220,7220,7220,3
20240802,123000,228488430,7200,7200,7200,7200,0
20240802,122900,228488430,7200,7200,7200,7200,0
20240802,122800,228488430,7200,7200,7200,7200,0
20240802,122700,228488430,7200,7200,7200,7200,0
20240802,122600,228488430,7200,7200,7200,7200,0
20240802,122500,228488430,7200,7200,7200,7200,0
20240802,122400,228488430,7200,7200,7200,7200,0
20240802,122300,228488430,7200,7200,7200,7200,0
20240802,122200,228488430,7200,7200,7200,7200,0
20240802,122100,228488430,7200,7210,7210,7200,109
20240802,122000,227703100,7200,7200,7200,7200,0
20240802,121900,227703100,7200,7200,7200,7200,0
20240802,121800,227703100,7200,7200,7200,7200,0
20240802,121700,227703100,7200,7200,7200,7200,96
20240802,121600,227011900,7210,7210,7210,7210,0
20240802,121500,227011900,7210,7210,7210,7210,0
20240802,121400,227011900,7210,7210,7210,7210,0
20240802,121300,227011900,7210,7210,7210,7210,360
20240802,121200,224416300,7200,7200,7200,7200,0
20240802,121100,224416300,7200,7200,7200,7200,0
20240802,121000,224416300,7200,7200,7200,7200,51
20240802,120900,224049100,7200,7200,7200,7200,0
20240802,120800,224049100,7200,7200,7200,7200,87
20240802,120700,223422700,7200,7200,7200,7200,0
20240802,120600,223422700,7200,7200,7200,7200,209
20240802,120500,221917900,7200,7210,7210,7200,4000
20240802,120400,193113390,7230,7230,7230,7230,5
20240802,120300,193077240,7210,7210,7210,7210,0
20240802,120200,193077240,7210,7210,7210,7210,0
20240802,120100,193077240,7210,7210,7210,7210,0
20240802,120000,193077240,7210,7210,7210,7210,0
20240802,115900,193077240,7210,7210,7210,7210,0
20240802,115800,193077240,7210,7240,7240,7210,4033
20240802,115700,163968290,7250,7250,7250,7250,2
20240802,115600,163953790,7240,7240,7240,7240,0
20240802,115500,163953790,7240,7240,7240,7240,0
20240802,115400,163953790,7240,7240,7240,7240,0
20240802,115300,163953790,7240,7240,7240,7240,0
20240802,115200,163953790,7240,7240,7240,7240,0
20240802,115100,163953790,7240,7240,7240,7240,1
20240802,115000,163946550,7250,7250,7250,7250,0
20240802,114900,163946550,7250,7250,7250,7250,0
20240802,114800,163946550,7250,7250,7250,7250,0
20240802,114700,163946550,7250,7250,7250,7250,0
20240802,114600,163946550,7250,7250,7250,7250,0
20240802,114500,163946550,7250,7250,7250,7250,0
20240802,114400,163946550,7250,7250,7250,7250,1
20240802,114300,163939300,7260,7260,7260,7260,0
20240802,114200,163939300,7260,7260,7260,7260,0
20240802,114100,163939300,7260,7260,7260,7260,3
20240802,114000,163917520,7250,7250,7250,7250,9
20240802,113900,163852270,7230,7230,7230,7230,0
20240802,113800,163852270,7230,7230,7230,7230,69
20240802,113700,163353400,7230,7230,7230,7230,0
20240802,113600,163353400,7230,7230,7230,7230,0
20240802,113500,163353400,7230,7230,7230,7230,0
20240802,113400,163353400,7230,7230,7230,7230,10
20240802,113300,163281100,7230,7230,7230,7230,0
20240802,113200,163281100,7230,7230,7230,7230,0
20240802,113100,163281100,7230,7230,7230,7230,49
20240802,113000,162926830,7230,7230,7230,7230,531
20240802,112900,159087700,7230,7230,7230,7230,20
20240802,112800,158943100,7230,7230,7230,7230,0
20240802,112700,158943100,7230,7230,7230,7230,2
20240802,112600,158928640,7230,7230,7230,7230,0
20240802,112500,158928640,7230,7230,7230,7230,2
20240802,112400,158914180,7230,7230,7230,7230,0
20240802,112300,158914180,7230,7230,7230,7230,0
20240802,112200,158914180,7230,7230,7230,7230,1
20240802,112100,158906950,7230,7230,7230,7230,0
20240802,112000,158906950,7230,7230,7230,7230,0
20240802,111900,158906950,7230,7230,7230,7230,0
20240802,111800,158906950,7230,7230,7230,7230,0
20240802,111700,158906950,7230,7230,7230,7230,2
20240802,111600,158892490,7230,7230,7230,7230,0
20240802,111500,158892490,7230,7230,7230,7230,52
20240802,111400,158516530,7230,7230,7230,7230,2
20240802,111300,158502070,7220,7220,7220,7220,0
20240802,111200,158502070,7220,7220,7220,7220,0
20240802,111100,158502070,7220,7230,7230,7220,3000
20240802,111000,136833050,7230,7240,7240,7230,4
20240802,110900,136804100,7230,7230,7230,7230,70
20240802,110800,136298000,7240,7240,7240,7230,150
20240802,110700,135213000,7240,7250,7250,7240,1709
20240802,110600,122826190,7250,7250,7250,7250,1
20240802,110500,122818940,7250,7250,7250,7250,0
20240802,110400,122818940,7250,7250,7250,7250,0
20240802,110300,122818940,7250,7250,7250,7250,0
20240802,110200,122818940,7250,7250,7250,7250,60
20240802,110100,122383940,7250,7260,7260,7250,21
20240802,110000,122231640,7260,7260,7260,7260,73
20240802,105900,121701660,7260,7260,7260,7260,405
20240802,105800,118761360,7260,7260,7260,7260,0
20240802,105700,118761360,7260,7260,7260,7260,0
20240802,105600,118761360,7260,7260,7260,7260,2
20240802,105500,118746840,7270,7270,7270,7270,1
20240802,105400,118739570,7260,7260,7260,7260,0
20240802,105300,118739570,7260,7260,7260,7260,0
20240802,105200,118739570,7260,7260,7260,7260,0
20240802,105100,118739570,7260,7260,7260,7260,0
20240802,105000,118739570,7260,7260,7260,7260,0
20240802,104900,118739570,7260,7260,7260,7260,0
20240802,104800,118739570,7260,7260,7260,7260,0
20240802,104700,118739570,7260,7260,7260,7260,0
20240802,104600,118739570,7260,7260,7260,7260,2
20240802,104500,118725050,7260,7260,7260,7260,0
20240802,104400,118725050,7260,7260,7260,7260,0
20240802,104300,118725050,7260,7260,7260,7260,0
20240802,104200,118725050,7260,7260,7260,7260,0
20240802,104100,118725050,7260,7260,7260,7260,0
20240802,104000,118725050,7260,7260,7260,7260,0
20240802,103900,118725050,7260,7260,7260,7260,16
20240802,103800,118608890,7260,7260,7260,7260,0
20240802,103700,118608890,7260,7260,7260,7260,0
20240802,103600,118608890,7260,7260,7260,7260,7
20240802,103500,118558070,7260,7260,7260,7260,0
20240802,103400,118558070,7260,7260,7260,7260,20
20240802,103300,118412870,7260,7260,7260,7260,20
20240802,103200,118267670,7260,7260,7260,7260,0
20240802,103100,118267670,7260,7260,7260,7260,22
20240802,103000,118107950,7250,7250,7250,7250,500
20240802,102900,114482950,7250,7250,7250,7250,0
20240802,102800,114482950,7250,7250,7250,7250,104
20240802,102700,113728950,7250,7250,7250,7250,0
20240802,102600,113728950,7250,7250,7250,7250,10
20240802,102500,113656450,7250,7250,7250,7250,9
20240802,102400,113591200,7260,7260,7260,7260,0
20240802,102300,113591200,7260,7260,7260,7260,114
20240802,102200,112763560,7260,7260,7260,7260,0
20240802,102100,112763560,7260,7260,7260,7260,0
20240802,102000,112763560,7260,7260,7260,7260,5
20240802,101900,112727260,7250,7250,7250,7250,0
20240802,101800,112727260,7250,7260,7260,7250,2
20240802,101700,112712750,7260,7260,7260,7260,11
20240802,101600,112632890,7250,7250,7250,7250,0
20240802,101500,112632890,7250,7250,7250,7250,0
20240802,101400,112632890,7250,7250,7250,7250,0
20240802,101300,112632890,7250,7250,7250,7250,291
20240802,101200,110523140,7250,7250,7250,7250,1
20240802,101100,110515890,7240,7240,7240,7240,10
20240802,101000,110443490,7240,7240,7240,7240,0
20240802,100900,110443490,7240,7240,7240,7240,0
20240802,100800,110443490,7240,7240,7240,7240,0
20240802,100700,110443490,7240,7240,7240,7240,0
20240802,100600,110443490,7240,7240,7240,7240,10
20240802,100500,110371090,7250,7250,7250,7250,4
20240802,100400,110342090,7250,7250,7250,7250,0
20240802,100300,110342090,7250,7250,7250,7250,2
20240802,100200,110327590,7250,7240,7250,7230,1363
20240802,100100,100467850,7240,7240,7240,7230,8
20240802,100000,100409940,7240,7240,7240,7240,1
20240802,095900,100402700,7240,7240,7240,7240,3
20240802,095800,100380980,7240,7240,7240,7240,0
20240802,095700,100380980,7240,7240,7240,7240,11
20240802,095600,100301340,7240,7240,7240,7240,423
20240802,095500,97238820,7250,7250,7250,7250,0
20240802,095400,97238820,7250,7250,7250,7250,1
20240802,095300,97231570,7250,7250,7250,7250,4
20240802,095200,97202570,7250,7250,7250,7250,0
20240802,095100,97202570,7250,7250,7250,7250,17
20240802,095000,97079320,7250,7250,7250,7250,0
20240802,094900,97079320,7250,7250,7250,7250,502
20240802,094800,93439820,7250,7250,7250,7250,0
20240802,094700,93439820,7250,7250,7250,7250,0
20240802,094600,93439820,7250,7240,7250,7240,64
20240802,094500,92976410,7240,7250,7250,7230,531
20240802,094400,89130830,7240,7240,7240,7240,0
20240802,094300,89130830,7240,7250,7250,7240,196
20240802,094200,87711390,7260,7260,7260,7260,0
20240802,094100,87711390,7260,7260,7260,7260,3
20240802,094000,87689610,7260,7260,7260,7260,120
20240802,093900,86818410,7260,7260,7270,7240,4656
20240802,093800,53087060,7260,7270,7270,7260,305
20240802,093700,50871790,7270,7270,7270,7270,108
20240802,093600,50086630,7270,7270,7270,7270,604
20240802,093500,45695550,7270,7270,7270,7270,445
20240802,093400,42460400,7270,7270,7270,7270,2
20240802,093300,42445860,7270,7270,7270,7270,36
20240802,093200,42184140,7270,7270,7270,7270,740
20240802,093100,36804340,7280,7280,7280,7280,10
20240802,093000,36731540,7280,7320,7320,7280,606
20240802,092900,32319590,7300,7300,7300,7300,0
20240802,092800,32319590,7300,7300,7300,7300,24
20240802,092700,32144390,7300,7300,7300,7300,77
20240802,092600,31582290,7300,7300,7300,7300,3
20240802,092500,31560390,7320,7300,7320,7300,207
20240802,092400,30047240,7300,7300,7300,7300,2
20240802,092300,30032640,7290,7290,7290,7290,77
20240802,092200,29471310,7270,7270,7270,7270,0
20240802,092100,29471310,7270,7270,7270,7270,0
20240802,092000,29471310,7270,7270,7270,7270,0
20240802,091900,29471310,7270,7270,7270,7270,0
20240802,091800,29471310,7270,7280,7280,7270,274
20240802,091700,27479050,7300,7270,7300,7270,325
20240802,091600,25107300,7260,7300,7300,7260,44
20240802,091500,24787730,7270,7270,7270,7270,216
20240802,091400,23217410,7270,7290,7300,7270,477
20240802,091300,19744570,7290,7290,7290,7290,52
20240802,091200,19365490,7290,7290,7290,7290,52
20240802,091100,18986410,7270,7280,7280,7270,488
20240802,091000,15438540,7280,7280,7280,7280,131
20240802,090900,14484860,7280,7300,7300,7280,297
20240802,090800,12319990,7300,7300,7300,7300,219
20240802,090700,10721290,7300,7300,7300,7300,0
20240802,090600,10721290,7300,7300,7300,7300,0
20240802,090500,10721290,7300,7300,7300,7300,44
20240802,090400,10400090,7300,7320,7320,7300,442
20240802,090300,7172050,7320,7360,7360,7320,119
20240802,090200,6299520,7370,7350,7380,7350,3
20240802,090100,6277420,7350,7370,7410,7350,181
20240802,090000,4946320,7370,7360,7420,7360,672